Stocks Options

LAST PRICE
111.4600
TODAY'S CHANGE (%)
Trending Up2.7500 (2.5297%)

Bid / Lots
111.0500/ 2
Ask / Lots
112.0000/ 4
Open / Previous Close
108.3700 / 108.7100
Day Range
Low 108.0000
High 111.5800
52 Week Range
Low 60.2300
High 112.2200
Volume
2,256,496
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 46.965

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$54.45In the Money	$58.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$49.50In the Money	$53.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$44.50In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$39.50In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	$34.50In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$29.50In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$24.50In the Money	$28.30In the Money	$24.08In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTDIn the Money	$22.50In the Money	$26.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$21.50In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$20.50In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$20.25In the Money	$22.70In the Money	$18.85In the Money	$0.00In the Money	---In the Money	596In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	1Out of the Money	7Out of the Money
TTDIn the Money	$20.05In the Money	$20.95In the Money	$18.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$19.00In the Money	$19.95In the Money	$17.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	3Out of the Money	12Out of the Money
TTDIn the Money	$17.85In the Money	$19.00In the Money	$16.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$17.05In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	112Out of the Money
TTDIn the Money	$16.30In the Money	$17.80In the Money	$15.00In the Money	$0.38In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TTDIn the Money	$15.05In the Money	$16.00In the Money	$13.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	28Out of the Money
TTDIn the Money	$14.10In the Money	$14.80In the Money	$11.62In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	35Out of the Money
TTDIn the Money	$13.40In the Money	$13.90In the Money	$12.18In the Money	$0.01In the Money	40In the Money	61In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
TTDIn the Money	$12.25In the Money	$12.90In the Money	$10.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	20Out of the Money	191Out of the Money
TTDIn the Money	$11.40In the Money	$11.75In the Money	$10.86In the Money	$2.42In the Money	14In the Money	50In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	30Out of the Money	192Out of the Money
TTDIn the Money	$10.20In the Money	$10.80In the Money	$7.97In the Money	$-0.50In the Money	2In the Money	108In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	$0.48Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
TTDIn the Money	$9.40In the Money	$10.50In the Money	$7.86In the Money	$0.82In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	---Out of the Money	$0.48Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	83Out of the Money
TTDIn the Money	$8.40In the Money	$9.40In the Money	$5.01In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	27Out of the Money	146Out of the Money
TTDIn the Money	$6.85In the Money	$8.15In the Money	$7.30In the Money	$2.80In the Money	13In the Money	58In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	17Out of the Money	155Out of the Money
TTDIn the Money	$6.40In the Money	$6.90In the Money	$6.23In the Money	$2.23In the Money	6In the Money	106In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	12Out of the Money	408Out of the Money
TTDIn the Money	$5.35In the Money	$7.75In the Money	$5.08In the Money	$1.80In the Money	13In the Money	231In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.33Out of the Money	67Out of the Money	1,234Out of the Money
TTDIn the Money	$3.70In the Money	$6.75In the Money	$4.35In the Money	$2.09In the Money	7In the Money	165In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.52Out of the Money	36Out of the Money	159Out of the Money
TTDIn the Money	$3.55In the Money	$4.70In the Money	$3.07In the Money	$1.26In the Money	15In the Money	380In the Money	Filter Table By Strike Price of$108.00	TTDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.70Out of the Money	89Out of the Money	231Out of the Money
TTDIn the Money	$2.53In the Money	$3.85In the Money	$2.45In the Money	$1.09In the Money	41In the Money	248In the Money	Filter Table By Strike Price of$109.00	TTDNear the Money	$0.19Near the Money	$0.29Near the Money	$0.30Near the Money	$-0.85Near the Money	44Near the Money	130Near the Money
TTDIn the Money	$1.88In the Money	$2.12In the Money	$2.00In the Money	$1.27In the Money	465In the Money	510In the Money	Filter Table By Strike Price of$110.00	TTDNear the Money	$0.38Near the Money	$0.49Near the Money	$0.45Near the Money	$-1.35Near the Money	103Near the Money	100Near the Money
TTDUnderlying issue's last price	$1.25Underlying issue's last price	$1.50Underlying issue's last price	$1.27Underlying issue's last price	$0.82Underlying issue's last price	574Underlying issue's last price	331Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	TTDUnderlying issue's last price	$0.70Underlying issue's last price	$0.84Underlying issue's last price	$0.75Underlying issue's last price	$-1.94Underlying issue's last price	20Underlying issue's last price	43Underlying issue's last price
TTDNear the Money	$0.66Near the Money	$0.90Near the Money	$0.79Near the Money	$0.55Near the Money	542Near the Money	627Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$1.09In the Money	$1.32In the Money	$2.29In the Money	$-1.14In the Money	5In the Money	71In the Money
TTDNear the Money	$0.36Near the Money	$0.50Near the Money	$0.43Near the Money	$0.30Near the Money	2,322Near the Money	403Near the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$1.53In the Money	$2.03In the Money	$4.75In the Money	$0.00In the Money	---In the Money	4In the Money
TTDNear the Money	$0.20Near the Money	$0.26Near the Money	$0.22Near the Money	$0.15Near the Money	322Near the Money	276Near the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$2.52In the Money	$2.90In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money
TTDOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.05Out of the Money	272Out of the Money	224Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$3.25In the Money	$4.05In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$3.75In the Money	$5.10In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.03Out of the Money	$0.01Out of the Money	24Out of the Money	426Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$4.25In the Money	$5.85In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$6.00In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$6.90In the Money	$8.30In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$8.05In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.83Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$8.95In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	TTDIn the Money	$10.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	TTDIn the Money	$11.10In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	TTDIn the Money	$12.10In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$13.00In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	TTDIn the Money	$14.00In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$18.15In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.56Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$23.10In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Trade Desk Inc
NASDAQ:TTDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)